ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
376290/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-30,5,-0.91,21632685,6631,52.28,3290,3350,3230,4275,2305,3290,3262.36,69.75,0,41,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,576,62.69,0.57,12,0.04,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-35,5,-1.06,18536295,5681,44.79,3290,3350,3230,4275,2305,3290,3262.86,69.75,0,145,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,575,62.60,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-30,5,-0.91,16789500,5145,40.56,3290,3350,3230,4275,2305,3290,3263.27,69.75,0,144,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,576,62.69,0.57,12,0.03,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,131224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-5,5,-0.15,11908540,3642,28.71,3290,3350,3230,4275,2305,3290,3269.78,69.75,0,180,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,580,63.17,0.58,12,0.02,52.00,5693.00,4045,20240604,-18.79,2700,20241209,21.67,3455,-4.92,20250210,2855,15.06,20250203,4045,-18.79,20240604,2700,21.67,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-10,5,-0.30,9985675,3051,24.05,3290,3350,3230,4275,2305,3290,3272.92,69.75,0,89,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,579,63.08,0.58,12,0.02,52.00,5693.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-25,5,-0.76,9949710,3040,23.97,3290,3350,3230,4275,2305,3290,3272.93,69.75,0,90,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,577,62.79,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,15,2,0.46,5169950,1574,12.41,3290,3350,3230,4275,2305,3290,3284.59,69.75,0,10,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,584,63.56,0.58,12,0.01,52.00,5693.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250317,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-50,5,-1.52,4919355,1498,11.81,3290,3350,3230,4275,2305,3290,3283.95,69.75,0,10,3458,3373,3310,3225,3162,3416,3268,88,985,500,2300,5,1,17657500,572,62.31,0.57,12,0.01,52.00,5693.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.72,N,376290,500,88 억,,12316580,N,N,0,N,00,N
20250314,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,0,3,0.00,41582658,12684,50.35,3250,3395,3247,4275,2305,3290,3278.35,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,581,63.27,0.58,12,0.07,52.00,5693.00,4045,20240604,-18.67,2700,20241209,21.85,3455,-4.78,20250210,2855,15.24,20250203,4045,-18.67,20240604,2700,21.85,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N
20250314,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-20,5,-0.61,41408378,12631,50.14,3250,3395,3247,4275,2305,3290,3278.31,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,577,62.88,0.57,12,0.07,52.00,5693.00,4045,20240604,-19.16,2700,20241209,21.11,3455,-5.35,20250210,2855,14.54,20250203,4045,-19.16,20240604,2700,21.11,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N
20250314,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-15,5,-0.46,35752113,10904,43.28,3250,3395,3247,4275,2305,3290,3278.81,69.75,0,-99,3410,3350,3290,3230,3170,3320,3200,88,985,500,2300,5,1,17657500,578,62.98,0.58,12,0.06,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.72,N,376290,500,88 억,,12316678,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -30 5 -0.91 21632685 6631 52.28 3290 3350 3230 4275 2305 3290 3262.36 69.75 0 41 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 576 62.69 0.57 12 0.04 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
3 20250317 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -35 5 -1.06 18536295 5681 44.79 3290 3350 3230 4275 2305 3290 3262.86 69.75 0 145 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 575 62.60 0.57 12 0.03 52.00 5693.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
4 20250317 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -30 5 -0.91 16789500 5145 40.56 3290 3350 3230 4275 2305 3290 3263.27 69.75 0 144 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 576 62.69 0.57 12 0.03 52.00 5693.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
5 20250317 131224 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -5 5 -0.15 11908540 3642 28.71 3290 3350 3230 4275 2305 3290 3269.78 69.75 0 180 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 580 63.17 0.58 12 0.02 52.00 5693.00 4045 20240604 -18.79 2700 20241209 21.67 3455 -4.92 20250210 2855 15.06 20250203 4045 -18.79 20240604 2700 21.67 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
6 20250317 121223 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -10 5 -0.30 9985675 3051 24.05 3290 3350 3230 4275 2305 3290 3272.92 69.75 0 89 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 579 63.08 0.58 12 0.02 52.00 5693.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
7 20250317 111223 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -25 5 -0.76 9949710 3040 23.97 3290 3350 3230 4275 2305 3290 3272.93 69.75 0 90 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 577 62.79 0.57 12 0.02 52.00 5693.00 4045 20240604 -19.28 2700 20241209 20.93 3455 -5.50 20250210 2855 14.36 20250203 4045 -19.28 20240604 2700 20.93 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
8 20250317 101222 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 15 2 0.46 5169950 1574 12.41 3290 3350 3230 4275 2305 3290 3284.59 69.75 0 10 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 584 63.56 0.58 12 0.01 52.00 5693.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
9 20250317 091225 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -50 5 -1.52 4919355 1498 11.81 3290 3350 3230 4275 2305 3290 3283.95 69.75 0 10 3458 3373 3310 3225 3162 3416 3268 88 985 500 2300 5 1 17657500 572 62.31 0.57 12 0.01 52.00 5693.00 4045 20240604 -19.90 2700 20241209 20.00 3455 -6.22 20250210 2855 13.49 20250203 4045 -19.90 20240604 2700 20.00 20241209 0.72 N 376290 500 88 억 12316580 N N 0 N 00 N
10 20250314 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 0 3 0.00 41582658 12684 50.35 3250 3395 3247 4275 2305 3290 3278.35 69.75 0 -99 3410 3350 3290 3230 3170 3320 3200 88 985 500 2300 5 1 17657500 581 63.27 0.58 12 0.07 52.00 5693.00 4045 20240604 -18.67 2700 20241209 21.85 3455 -4.78 20250210 2855 15.24 20250203 4045 -18.67 20240604 2700 21.85 20241209 0.72 N 376290 500 88 억 12316678 N N 0 N 00 N
11 20250314 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -20 5 -0.61 41408378 12631 50.14 3250 3395 3247 4275 2305 3290 3278.31 69.75 0 -99 3410 3350 3290 3230 3170 3320 3200 88 985 500 2300 5 1 17657500 577 62.88 0.57 12 0.07 52.00 5693.00 4045 20240604 -19.16 2700 20241209 21.11 3455 -5.35 20250210 2855 14.54 20250203 4045 -19.16 20240604 2700 21.11 20241209 0.72 N 376290 500 88 억 12316678 N N 0 N 00 N
12 20250314 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -15 5 -0.46 35752113 10904 43.28 3250 3395 3247 4275 2305 3290 3278.81 69.75 0 -99 3410 3350 3290 3230 3170 3320 3200 88 985 500 2300 5 1 17657500 578 62.98 0.58 12 0.06 52.00 5693.00 4045 20240604 -19.04 2700 20241209 21.30 3455 -5.21 20250210 2855 14.71 20250203 4045 -19.04 20240604 2700 21.30 20241209 0.72 N 376290 500 88 억 12316678 N N 0 N 00 N